Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
24 Apr 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
23 Apr 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
22 Apr 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
19 Apr 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
18 Apr 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
17 Apr 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - |
16 Apr 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
15 Apr 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
12 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
11 Apr 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
10 Apr 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
09 Apr 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
08 Apr 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
05 Apr 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
04 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
03 Apr 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
02 Apr 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
28 Mar 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
27 Mar 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | - |
26 Mar 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
25 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
22 Mar 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
21 Mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
20 Mar 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
19 Mar 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
18 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
15 Mar 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
14 Mar 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
13 Mar 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
12 Mar 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
11 Mar 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
08 Mar 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
07 Mar 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
06 Mar 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
05 Mar 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
04 Mar 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
01 Mar 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
01 Mar 2024 | 0.015094 Dividend | |||||
29 Feb 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.28 | - |
28 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.98 | - |
27 Feb 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.38 | - |
26 Feb 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.38 | - |
23 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.98 | - |
22 Feb 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.18 | - |
21 Feb 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.39 | - |
20 Feb 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.49 | - |
19 Feb 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.59 | - |
16 Feb 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.09 | - |
15 Feb 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.39 | - |
14 Feb 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.69 | - |
13 Feb 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.39 | - |
12 Feb 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.69 | - |
09 Feb 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.39 | - |
08 Feb 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.29 | - |
07 Feb 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.49 | - |
06 Feb 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.89 | - |
05 Feb 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.29 | - |
02 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.99 | - |
01 Feb 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.69 | - |
31 Jan 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.29 | - |
30 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.99 | - |
29 Jan 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.19 | - |
26 Jan 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.19 | - |
25 Jan 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.29 | - |
24 Jan 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.29 | - |
23 Jan 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.39 | - |
22 Jan 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.89 | - |
19 Jan 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.49 | - |
18 Jan 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.79 | - |
17 Jan 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.39 | - |
16 Jan 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.19 | - |
15 Jan 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.19 | - |
12 Jan 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.79 | - |
11 Jan 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.19 | - |
10 Jan 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.29 | - |
09 Jan 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.59 | - |
08 Jan 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.49 | - |
05 Jan 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.49 | - |
04 Jan 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.39 | - |
03 Jan 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.89 | - |
02 Jan 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.79 | - |
29 Dec 2023 | 117.40 | 117.40 | 117.40 | 117.40 | 117.39 | - |
28 Dec 2023 | 116.60 | 116.60 | 116.60 | 116.60 | 116.59 | - |
27 Dec 2023 | 116.50 | 116.50 | 116.50 | 116.50 | 116.49 | - |
22 Dec 2023 | 115.30 | 115.30 | 115.30 | 115.30 | 115.29 | - |
21 Dec 2023 | 114.60 | 114.60 | 114.60 | 114.60 | 114.59 | - |
20 Dec 2023 | 115.20 | 115.20 | 115.20 | 115.20 | 115.19 | - |
19 Dec 2023 | 115.60 | 115.60 | 115.60 | 115.60 | 115.59 | - |
18 Dec 2023 | 114.10 | 114.10 | 114.10 | 114.10 | 114.09 | - |
15 Dec 2023 | 114.90 | 114.90 | 114.90 | 114.90 | 114.89 | - |
14 Dec 2023 | 114.20 | 114.20 | 114.20 | 114.20 | 114.19 | - |
13 Dec 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 115.99 | - |
12 Dec 2023 | 115.80 | 115.80 | 115.80 | 115.80 | 115.79 | - |
11 Dec 2023 | 116.50 | 116.50 | 116.50 | 116.50 | 116.49 | - |
08 Dec 2023 | 115.10 | 115.10 | 115.10 | 115.10 | 115.09 | - |
07 Dec 2023 | 115.90 | 115.90 | 115.90 | 115.90 | 115.89 | - |
06 Dec 2023 | 118.40 | 118.40 | 118.40 | 118.40 | 118.39 | - |
05 Dec 2023 | 116.10 | 116.10 | 116.10 | 116.10 | 116.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |